646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194300,370232810,2835,2835,2835,2835,4497
|
|
20240314,194200,370232810,2835,2835,2835,2835,0
|
|
20240314,194100,370232810,2835,2835,2835,2835,0
|
|
20240314,194000,370232810,2835,2835,2835,2835,0
|
|
20240314,193900,370232810,2835,2835,2835,2835,0
|
|
20240314,193800,370232810,2835,2835,2835,2835,0
|
|
20240314,193700,370232810,2835,2835,2835,2835,0
|
|
20240314,193600,370232810,2835,2835,2835,2835,0
|
|
20240314,193500,370232810,2835,2835,2835,2835,0
|
|
20240314,193400,370232810,2835,2835,2835,2835,0
|
|
20240314,193300,370232810,2835,2835,2835,2835,0
|
|
20240314,193200,370232810,2835,2835,2835,2835,0
|
|
20240314,193100,370232810,2835,2835,2835,2835,0
|
|
20240314,193000,370232810,2835,2835,2835,2835,0
|
|
20240314,192900,370232810,2835,2835,2835,2835,0
|
|
20240314,192800,370232810,2835,2835,2835,2835,0
|
|
20240314,192700,370232810,2835,2835,2835,2835,0
|
|
20240314,192600,370232810,2835,2835,2835,2835,0
|
|
20240314,192500,370232810,2835,2835,2835,2835,0
|
|
20240314,192400,370232810,2835,2835,2835,2835,0
|
|
20240314,192300,370232810,2835,2835,2835,2835,0
|
|
20240314,192200,370232810,2835,2835,2835,2835,0
|
|
20240314,192100,370232810,2835,2835,2835,2835,0
|
|
20240314,192000,370232810,2835,2835,2835,2835,0
|
|
20240314,191900,370232810,2835,2835,2835,2835,0
|
|
20240314,191800,370232810,2835,2835,2835,2835,0
|
|
20240314,191700,370232810,2835,2835,2835,2835,0
|
|
20240314,191600,370232810,2835,2835,2835,2835,0
|
|
20240314,191500,370232810,2835,2835,2835,2835,0
|
|
20240314,191400,370232810,2835,2835,2835,2835,0
|
|
20240314,191300,370232810,2835,2835,2835,2835,4497
|
|
20240314,191200,370232810,2835,2835,2835,2835,0
|
|
20240314,191100,370232810,2835,2835,2835,2835,0
|
|
20240314,191000,370232810,2835,2835,2835,2835,0
|
|
20240314,190900,370232810,2835,2835,2835,2835,0
|
|
20240314,190800,370232810,2835,2835,2835,2835,0
|
|
20240314,190700,370232810,2835,2835,2835,2835,0
|
|
20240314,190600,370232810,2835,2835,2835,2835,0
|
|
20240314,190500,370232810,2835,2835,2835,2835,0
|
|
20240314,190400,370232810,2835,2835,2835,2835,0
|
|
20240314,190300,370232810,2835,2835,2835,2835,0
|
|
20240314,190200,370232810,2835,2835,2835,2835,0
|
|
20240314,190100,370232810,2835,2835,2835,2835,0
|
|
20240314,190000,370232810,2835,2835,2835,2835,0
|
|
20240314,185900,370232810,2835,2835,2835,2835,0
|
|
20240314,185800,370232810,2835,2835,2835,2835,0
|
|
20240314,185700,370232810,2835,2835,2835,2835,0
|
|
20240314,185600,370232810,2835,2835,2835,2835,0
|
|
20240314,185500,370232810,2835,2835,2835,2835,0
|
|
20240314,185400,370232810,2835,2835,2835,2835,0
|
|
20240314,185300,370232810,2835,2835,2835,2835,0
|
|
20240314,185200,370232810,2835,2835,2835,2835,0
|
|
20240314,185100,370232810,2835,2835,2835,2835,0
|
|
20240314,185000,370232810,2835,2835,2835,2835,0
|
|
20240314,184900,370232810,2835,2835,2835,2835,0
|
|
20240314,184800,370232810,2835,2835,2835,2835,0
|
|
20240314,184700,370232810,2835,2835,2835,2835,0
|
|
20240314,184600,370232810,2835,2835,2835,2835,0
|
|
20240314,184500,370232810,2835,2835,2835,2835,0
|
|
20240314,184400,370232810,2835,2835,2835,2835,0
|
|
20240314,184300,370232810,2835,2835,2835,2835,4497
|
|
20240314,184200,370232810,2835,2835,2835,2835,0
|
|
20240314,184100,370232810,2835,2835,2835,2835,0
|
|
20240314,184000,370232810,2835,2835,2835,2835,0
|
|
20240314,183900,370232810,2835,2835,2835,2835,0
|
|
20240314,183800,370232810,2835,2835,2835,2835,0
|
|
20240314,183700,370232810,2835,2835,2835,2835,0
|
|
20240314,183600,370232810,2835,2835,2835,2835,0
|
|
20240314,183500,370232810,2835,2835,2835,2835,0
|
|
20240314,183400,370232810,2835,2835,2835,2835,0
|
|
20240314,183300,370232810,2835,2835,2835,2835,0
|
|
20240314,183200,370232810,2835,2835,2835,2835,0
|
|
20240314,183100,370232810,2835,2835,2835,2835,0
|
|
20240314,183000,370232810,2835,2835,2835,2835,0
|
|
20240314,182900,370232810,2835,2835,2835,2835,0
|
|
20240314,182800,370232810,2835,2835,2835,2835,0
|
|
20240314,182700,370232810,2835,2835,2835,2835,0
|
|
20240314,182600,370232810,2835,2835,2835,2835,0
|
|
20240314,182500,370232810,2835,2835,2835,2835,0
|
|
20240314,182400,370232810,2835,2835,2835,2835,0
|
|
20240314,182300,370232810,2835,2835,2835,2835,0
|
|
20240314,182200,370232810,2835,2835,2835,2835,0
|
|
20240314,182100,370232810,2835,2835,2835,2835,0
|
|
20240314,182000,370232810,2835,2835,2835,2835,0
|
|
20240314,181900,370232810,2835,2835,2835,2835,0
|
|
20240314,181800,370232810,2835,2835,2835,2835,0
|
|
20240314,181700,370232810,2835,2835,2835,2835,0
|
|
20240314,181600,370232810,2835,2835,2835,2835,0
|
|
20240314,181500,370232810,2835,2835,2835,2835,0
|
|
20240314,181400,370232810,2835,2835,2835,2835,0
|
|
20240314,181300,370232810,2835,2835,2835,2835,4497
|
|
20240314,181200,370232810,2835,2835,2835,2835,0
|
|
20240314,181100,370232810,2835,2835,2835,2835,0
|
|
20240314,181000,370232810,2835,2835,2835,2835,0
|
|
20240314,180900,370232810,2835,2835,2835,2835,0
|
|
20240314,180800,370232810,2835,2835,2835,2835,0
|
|
20240314,180700,370232810,2835,2835,2835,2835,0
|
|
20240314,180600,370232810,2835,2835,2835,2835,0
|
|
20240314,180500,370232810,2835,2835,2835,2835,0
|
|
20240314,180400,370232810,2835,2835,2835,2835,0
|
|
20240314,180300,370232810,2835,2835,2835,2835,0
|
|
20240314,180200,370232810,2835,2835,2835,2835,0
|
|
20240314,180100,370232810,2835,2835,2835,2835,0
|
|
20240314,180000,370232810,2835,2835,2835,2835,0
|
|
20240314,175900,370232810,2835,2835,2835,2835,0
|
|
20240314,175800,370232810,2835,2835,2835,2835,0
|
|
20240314,175700,370232810,2835,2835,2835,2835,0
|
|
20240314,175600,370232810,2835,2835,2835,2835,0
|
|
20240314,175500,370232810,2835,2835,2835,2835,0
|
|
20240314,175400,370232810,2835,2835,2835,2835,0
|
|
20240314,175300,370232810,2835,2835,2835,2835,0
|
|
20240314,175200,370232810,2835,2835,2835,2835,0
|
|
20240314,175100,370232810,2835,2835,2835,2835,0
|
|
20240314,175000,370232810,2835,2835,2835,2835,0
|
|
20240314,174900,370232810,2835,2835,2835,2835,0
|
|
20240314,174800,370232810,2835,2835,2835,2835,0
|
|
20240314,174700,370232810,2835,2835,2835,2835,0
|
|
20240314,174600,370232810,2835,2835,2835,2835,0
|
|
20240314,174500,370232810,2835,2835,2835,2835,0
|
|
20240314,174400,370232810,2835,2835,2835,2835,0
|
|
20240314,174300,370232810,2835,2835,2835,2835,4497
|
|
20240314,174200,370232810,2835,2835,2835,2835,0
|
|
20240314,174100,370232810,2835,2835,2835,2835,0
|
|
20240314,174000,370232810,2835,2835,2835,2835,0
|
|
20240314,173900,370232810,2835,2835,2835,2835,0
|
|
20240314,173800,370232810,2835,2835,2835,2835,0
|
|
20240314,173700,370232810,2835,2835,2835,2835,0
|
|
20240314,173600,370232810,2835,2835,2835,2835,0
|
|
20240314,173500,370232810,2835,2835,2835,2835,0
|
|
20240314,173400,370232810,2835,2835,2835,2835,0
|
|
20240314,173300,370232810,2835,2835,2835,2835,0
|
|
20240314,173200,370232810,2835,2835,2835,2835,0
|
|
20240314,173100,370232810,2835,2835,2835,2835,0
|
|
20240314,173000,370232810,2835,2835,2835,2835,0
|
|
20240314,172900,370232810,2835,2835,2835,2835,0
|
|
20240314,172800,370232810,2835,2835,2835,2835,0
|
|
20240314,172700,370232810,2835,2835,2835,2835,0
|
|
20240314,172600,370232810,2835,2835,2835,2835,0
|
|
20240314,172500,370232810,2835,2835,2835,2835,0
|
|
20240314,172400,370232810,2835,2835,2835,2835,0
|
|
20240314,172300,370232810,2835,2835,2835,2835,0
|
|
20240314,172200,370232810,2835,2835,2835,2835,0
|
|
20240314,172100,370232810,2835,2835,2835,2835,0
|
|
20240314,172000,370232810,2835,2835,2835,2835,0
|
|
20240314,171900,370232810,2835,2835,2835,2835,0
|
|
20240314,171800,370232810,2835,2835,2835,2835,0
|
|
20240314,171700,370232810,2835,2835,2835,2835,0
|
|
20240314,171600,370232810,2835,2835,2835,2835,0
|
|
20240314,171500,370232810,2835,2835,2835,2835,0
|
|
20240314,171400,370232810,2835,2835,2835,2835,0
|
|
20240314,171300,370232810,2835,2835,2835,2835,4497
|
|
20240314,171200,370232810,2835,2835,2835,2835,0
|
|
20240314,171100,370232810,2835,2835,2835,2835,0
|
|
20240314,171000,370232810,2835,2835,2835,2835,0
|
|
20240314,170900,370232810,2835,2835,2835,2835,0
|
|
20240314,170800,370232810,2835,2835,2835,2835,0
|
|
20240314,170700,370232810,2835,2835,2835,2835,0
|
|
20240314,170600,370232810,2835,2835,2835,2835,0
|
|
20240314,170500,370232810,2835,2835,2835,2835,0
|
|
20240314,170400,370232810,2835,2835,2835,2835,0
|
|
20240314,170300,370232810,2835,2835,2835,2835,0
|
|
20240314,170200,370232810,2835,2835,2835,2835,0
|
|
20240314,170100,370232810,2835,2835,2835,2835,0
|
|
20240314,170000,370232810,2835,2835,2835,2835,0
|
|
20240314,165900,370232810,2835,2835,2835,2835,0
|
|
20240314,165800,370232810,2835,2835,2835,2835,0
|
|
20240314,165700,370232810,2835,2835,2835,2835,0
|
|
20240314,165600,370232810,2835,2835,2835,2835,0
|
|
20240314,165500,370232810,2835,2835,2835,2835,0
|
|
20240314,165400,370232810,2835,2835,2835,2835,0
|
|
20240314,165300,370232810,2835,2835,2835,2835,0
|
|
20240314,165200,370232810,2835,2835,2835,2835,0
|
|
20240314,165100,370232810,2835,2835,2835,2835,0
|
|
20240314,165000,370232810,2835,2835,2835,2835,0
|
|
20240314,164900,370232810,2835,2835,2835,2835,0
|
|
20240314,164800,370232810,2835,2835,2835,2835,0
|
|
20240314,164700,370232810,2835,2835,2835,2835,0
|
|
20240314,164600,370232810,2835,2835,2835,2835,0
|
|
20240314,164500,370232810,2835,2835,2835,2835,0
|
|
20240314,164400,370232810,2835,2835,2835,2835,0
|
|
20240314,164300,370232810,2835,2835,2835,2835,4497
|
|
20240314,164200,370232810,2835,2835,2835,2835,0
|
|
20240314,164100,370232810,2835,2835,2835,2835,0
|
|
20240314,164000,370232810,2835,2835,2835,2835,0
|
|
20240314,163900,370232810,2835,2835,2835,2835,0
|
|
20240314,163800,370232810,2835,2835,2835,2835,0
|
|
20240314,163700,370232810,2835,2835,2835,2835,0
|
|
20240314,163600,370232810,2835,2835,2835,2835,0
|
|
20240314,163500,370232810,2835,2835,2835,2835,0
|
|
20240314,163400,370232810,2835,2835,2835,2835,0
|
|
20240314,163300,370232810,2835,2835,2835,2835,0
|
|
20240314,163200,370232810,2835,2835,2835,2835,0
|
|
20240314,163100,370232810,2835,2835,2835,2835,0
|
|
20240314,163000,370232810,2835,2835,2835,2835,0
|
|
20240314,162900,370232810,2835,2835,2835,2835,0
|
|
20240314,162800,370232810,2835,2835,2835,2835,0
|
|
20240314,162700,370232810,2835,2835,2835,2835,0
|
|
20240314,162600,370232810,2835,2835,2835,2835,0
|
|
20240314,162500,370232810,2835,2835,2835,2835,0
|
|
20240314,162400,370232810,2835,2835,2835,2835,0
|
|
20240314,162300,370232810,2835,2835,2835,2835,0
|
|
20240314,162200,370232810,2835,2835,2835,2835,0
|
|
20240314,162100,370232810,2835,2835,2835,2835,0
|
|
20240314,162000,370232810,2835,2835,2835,2835,0
|
|
20240314,161900,370232810,2835,2835,2835,2835,0
|
|
20240314,161800,370232810,2835,2835,2835,2835,0
|
|
20240314,161700,370232810,2835,2835,2835,2835,0
|
|
20240314,161600,370232810,2835,2835,2835,2835,0
|
|
20240314,161500,370232810,2835,2835,2835,2835,0
|
|
20240314,161400,370232810,2835,2835,2835,2835,0
|
|
20240314,161300,370232810,2835,2835,2835,2835,4497
|
|
20240314,161200,370232810,2835,2835,2835,2835,0
|
|
20240314,161100,370232810,2835,2835,2835,2835,0
|
|
20240314,161000,370232810,2835,2835,2835,2835,0
|
|
20240314,160900,370232810,2835,2835,2835,2835,0
|
|
20240314,160800,370232810,2835,2835,2835,2835,0
|
|
20240314,160700,370232810,2835,2835,2835,2835,0
|
|
20240314,160600,370232810,2835,2835,2835,2835,0
|
|
20240314,160500,370232810,2835,2835,2835,2835,0
|
|
20240314,160400,370232810,2835,2835,2835,2835,0
|
|
20240314,160300,370232810,2835,2835,2835,2835,0
|
|
20240314,160200,370232810,2835,2835,2835,2835,0
|
|
20240314,160100,370232810,2835,2835,2835,2835,0
|
|
20240314,160000,370232810,2835,2835,2835,2835,0
|
|
20240314,155900,370232810,2835,2835,2835,2835,0
|
|
20240314,155800,370232810,2835,2835,2835,2835,0
|
|
20240314,155700,370232810,2835,2835,2835,2835,0
|
|
20240314,155600,370232810,2835,2835,2835,2835,0
|
|
20240314,155500,370232810,2835,2835,2835,2835,0
|
|
20240314,155400,370232810,2835,2835,2835,2835,0
|
|
20240314,155300,370232810,2835,2835,2835,2835,0
|
|
20240314,155200,370232810,2835,2835,2835,2835,0
|
|
20240314,155100,370232810,2835,2835,2835,2835,0
|
|
20240314,155000,370232810,2835,2835,2835,2835,0
|
|
20240314,154900,370232810,2835,2835,2835,2835,0
|
|
20240314,154800,370232810,2835,2835,2835,2835,0
|
|
20240314,154700,370232810,2835,2835,2835,2835,0
|
|
20240314,154600,370232810,2835,2835,2835,2835,0
|
|
20240314,154500,370232810,2835,2835,2835,2835,0
|
|
20240314,154400,370232810,2835,2835,2835,2835,0
|
|
20240314,154300,370232810,2835,2835,2835,2835,4497
|
|
20240314,154200,370232810,2835,2835,2835,2835,0
|
|
20240314,154100,370232810,2835,2835,2835,2835,0
|
|
20240314,154000,370232810,2835,2835,2835,2835,0
|
|
20240314,153900,370232810,2835,2835,2835,2835,0
|
|
20240314,153800,370232810,2835,2835,2835,2835,0
|
|
20240314,153700,370232810,2835,2835,2835,2835,0
|
|
20240314,153600,370232810,2835,2835,2835,2835,0
|
|
20240314,153500,370232810,2835,2835,2835,2835,0
|
|
20240314,153400,370232810,2835,2835,2835,2835,0
|
|
20240314,153300,370232810,2835,2835,2835,2835,0
|
|
20240314,153200,370232810,2835,2835,2835,2835,0
|
|
20240314,153100,370232810,2835,2835,2835,2835,0
|
|
20240314,153000,370232810,2835,2835,2835,2835,4497
|
|
20240314,152900,357483815,2835,2835,2835,2835,0
|
|
20240314,152800,357483815,2835,2835,2835,2835,0
|
|
20240314,152700,357483815,2835,2835,2835,2835,0
|
|
20240314,152600,357483815,2835,2835,2835,2835,0
|
|
20240314,152500,357483815,2835,2835,2835,2835,0
|
|
20240314,152400,357483815,2835,2835,2835,2835,0
|
|
20240314,152300,357483815,2835,2835,2835,2835,0
|
|
20240314,152200,357483815,2835,2835,2835,2835,0
|
|
20240314,152100,357483815,2835,2835,2835,2835,0
|
|
20240314,152000,357483815,2835,2835,2835,2835,0
|
|
20240314,151900,357483815,2835,2825,2840,2825,296
|
|
20240314,151800,356645110,2820,2820,2820,2815,3307
|
|
20240314,151700,347321480,2820,2820,2820,2820,751
|
|
20240314,151600,345203660,2820,2815,2820,2815,1958
|
|
20240314,151500,339689600,2820,2820,2820,2820,40
|
|
20240314,151400,339576800,2815,2820,2820,2815,154
|
|
20240314,151300,339142890,2820,2820,2820,2820,37
|
|
20240314,151200,339038550,2820,2820,2820,2820,0
|
|
20240314,151100,339038550,2820,2820,2820,2820,1038
|
|
20240314,151000,336111390,2820,2820,2820,2820,250
|
|
20240314,150900,335406390,2820,2820,2820,2820,72
|
|
20240314,150800,335203350,2820,2820,2820,2820,30
|
|
20240314,150700,335118750,2815,2815,2820,2815,173
|
|
20240314,150600,334631665,2820,2820,2820,2820,0
|
|
20240314,150500,334631665,2820,2820,2820,2820,36
|
|
20240314,150400,334530145,2820,2820,2820,2820,2030
|
|
20240314,150300,328805545,2820,2825,2825,2820,269
|
|
20240314,150200,328046960,2825,2825,2825,2825,134
|
|
20240314,150100,327668410,2825,2825,2825,2825,0
|
|
20240314,150000,327668410,2825,2825,2825,2825,562
|
|
20240314,145900,326080760,2820,2820,2820,2820,0
|
|
20240314,145800,326080760,2820,2820,2820,2820,0
|
|
20240314,145700,326080760,2820,2820,2820,2820,0
|
|
20240314,145600,326080760,2820,2820,2820,2820,221
|
|
20240314,145500,325457540,2820,2820,2820,2820,0
|
|
20240314,145400,325457540,2820,2820,2820,2820,179
|
|
20240314,145300,324952760,2820,2825,2825,2820,1980
|
|
20240314,145200,319369150,2825,2825,2825,2825,0
|
|
20240314,145100,319369150,2825,2825,2825,2825,2
|
|
20240314,145000,319363500,2835,2835,2835,2835,0
|
|
20240314,144900,319363500,2835,2835,2835,2825,15
|
|
20240314,144800,319321105,2835,2835,2835,2835,32
|
|
20240314,144700,319230385,2820,2820,2820,2820,10
|
|
20240314,144600,319202185,2825,2825,2825,2825,1
|
|
20240314,144500,319199360,2820,2820,2820,2820,0
|
|
20240314,144400,319199360,2820,2820,2820,2820,0
|
|
20240314,144300,319199360,2820,2820,2820,2820,180
|
|
20240314,144200,318691760,2835,2835,2835,2835,0
|
|
20240314,144100,318691760,2835,2835,2835,2835,8
|
|
20240314,144000,318669080,2835,2820,2835,2820,62
|
|
20240314,143900,318494225,2840,2820,2840,2820,1552
|
|
20240314,143800,314117565,2820,2820,2820,2820,0
|
|
20240314,143700,314117565,2820,2820,2820,2820,0
|
|
20240314,143600,314117565,2820,2835,2835,2820,433
|
|
20240314,143500,312890550,2840,2840,2840,2840,0
|
|
20240314,143400,312890550,2840,2840,2840,2840,0
|
|
20240314,143300,312890550,2840,2840,2840,2840,0
|
|
20240314,143200,312890550,2840,2840,2840,2840,0
|
|
20240314,143100,312890550,2840,2840,2840,2840,0
|
|
20240314,143000,312890550,2840,2840,2840,2840,1
|
|
20240314,142900,312887710,2815,2835,2835,2815,8200
|
|
20240314,142800,289729325,2835,2835,2835,2835,55
|
|
20240314,142700,289573400,2845,2845,2845,2845,175
|
|
20240314,142600,289075525,2845,2845,2845,2845,1
|
|
20240314,142500,289072680,2830,2830,2830,2830,0
|
|
20240314,142400,289072680,2830,2830,2830,2830,0
|
|
20240314,142300,289072680,2830,2830,2830,2830,116
|
|
20240314,142200,288744400,2840,2840,2840,2840,0
|
|
20240314,142100,288744400,2840,2840,2840,2840,0
|
|
20240314,142000,288744400,2840,2840,2840,2840,0
|
|
20240314,141900,288744400,2840,2840,2840,2840,77
|
|
20240314,141800,288525720,2840,2840,2840,2840,0
|
|
20240314,141700,288525720,2840,2840,2840,2840,0
|
|
20240314,141600,288525720,2840,2840,2840,2840,2500
|
|
20240314,141500,281425720,2840,2840,2840,2840,0
|
|
20240314,141400,281425720,2840,2840,2840,2840,1
|
|
20240314,141300,281422880,2835,2840,2840,2835,51
|
|
20240314,141200,281278275,2840,2840,2840,2840,0
|
|
20240314,141100,281278275,2840,2840,2840,2840,1
|
|
20240314,141000,281275435,2840,2840,2840,2840,0
|
|
20240314,140900,281275435,2840,2835,2840,2835,5720
|
|
20240314,140800,265033335,2840,2840,2840,2840,1
|
|
20240314,140700,265030495,2840,2840,2840,2840,0
|
|
20240314,140600,265030495,2840,2840,2840,2840,400
|
|
20240314,140500,263894495,2835,2835,2835,2835,0
|
|
20240314,140400,263894495,2835,2835,2835,2835,200
|
|
20240314,140300,263327495,2835,2835,2835,2835,2623
|
|
20240314,140200,255891290,2835,2835,2835,2835,0
|
|
20240314,140100,255891290,2835,2835,2835,2835,0
|
|
20240314,140000,255891290,2835,2835,2835,2835,0
|
|
20240314,135900,255891290,2835,2835,2835,2835,0
|
|
20240314,135800,255891290,2835,2835,2835,2835,0
|
|
20240314,135700,255891290,2835,2835,2835,2835,0
|
|
20240314,135600,255891290,2835,2835,2835,2835,0
|
|
20240314,135500,255891290,2835,2835,2835,2835,1
|
|
20240314,135400,255888455,2830,2830,2830,2830,1
|
|
20240314,135300,255885625,2830,2830,2830,2830,282
|
|
20240314,135200,255087565,2830,2830,2830,2830,70
|
|
20240314,135100,254889465,2835,2835,2835,2835,0
|
|
20240314,135000,254889465,2835,2835,2835,2835,0
|
|
20240314,134900,254889465,2835,2835,2835,2835,0
|
|
20240314,134800,254889465,2835,2835,2835,2835,0
|
|
20240314,134700,254889465,2835,2835,2835,2835,0
|
|
20240314,134600,254889465,2835,2835,2835,2835,0
|
|
20240314,134500,254889465,2835,2835,2835,2835,0
|
|
20240314,134400,254889465,2835,2835,2835,2835,0
|
|
20240314,134300,254889465,2835,2835,2835,2835,0
|
|
20240314,134200,254889465,2835,2835,2835,2835,100
|
|
20240314,134100,254605965,2835,2835,2835,2835,0
|
|
20240314,134000,254605965,2835,2835,2835,2835,1
|
|
20240314,133900,254603130,2835,2835,2835,2835,0
|
|
20240314,133800,254603130,2835,2835,2835,2835,0
|
|
20240314,133700,254603130,2835,2835,2835,2835,1
|
|
20240314,133600,254600295,2830,2830,2830,2830,15
|
|
20240314,133500,254557845,2830,2830,2830,2830,185
|
|
20240314,133400,254034295,2830,2820,2830,2820,2
|
|
20240314,133300,254028645,2820,2820,2820,2820,0
|
|
20240314,133200,254028645,2820,2820,2820,2820,0
|
|
20240314,133100,254028645,2820,2820,2820,2820,0
|
|
20240314,133000,254028645,2820,2820,2820,2820,0
|
|
20240314,132900,254028645,2820,2820,2820,2820,0
|
|
20240314,132800,254028645,2820,2820,2820,2820,400
|
|
20240314,132700,252900645,2820,2820,2820,2820,0
|
|
20240314,132600,252900645,2820,2820,2820,2820,0
|
|
20240314,132500,252900645,2820,2820,2820,2820,7
|
|
20240314,132400,252880905,2820,2820,2820,2820,176
|
|
20240314,132300,252384585,2835,2835,2835,2835,1
|
|
20240314,132200,252381750,2820,2820,2820,2820,0
|
|
20240314,132100,252381750,2820,2820,2820,2820,0
|
|
20240314,132000,252381750,2820,2820,2820,2820,0
|
|
20240314,131900,252381750,2820,2820,2820,2820,0
|
|
20240314,131800,252381750,2820,2820,2820,2820,0
|
|
20240314,131700,252381750,2820,2820,2820,2820,0
|
|
20240314,131600,252381750,2820,2820,2820,2820,0
|
|
20240314,131500,252381750,2820,2830,2830,2820,2
|
|
20240314,131400,252376100,2830,2830,2830,2830,0
|
|
20240314,131300,252376100,2830,2830,2830,2830,30
|
|
20240314,131200,252291200,2830,2830,2830,2830,0
|
|
20240314,131100,252291200,2830,2825,2835,2825,475
|
|
20240314,131000,250946730,2825,2825,2825,2825,50
|
|
20240314,130900,250805480,2825,2825,2825,2825,4
|
|
20240314,130800,250794180,2820,2825,2825,2820,211
|
|
20240314,130700,250199105,2820,2835,2835,2820,27
|
|
20240314,130600,250122920,2825,2825,2825,2825,0
|
|
20240314,130500,250122920,2825,2825,2825,2825,0
|
|
20240314,130400,250122920,2825,2820,2825,2820,1195
|
|
20240314,130300,246747545,2815,2820,2820,2815,1200
|
|
20240314,130200,243369510,2820,2820,2820,2820,0
|
|
20240314,130100,243369510,2820,2815,2820,2815,402
|
|
20240314,130000,242236870,2820,2820,2820,2820,0
|
|
20240314,125900,242236870,2820,2820,2820,2820,0
|
|
20240314,125800,242236870,2820,2820,2820,2820,0
|
|
20240314,125700,242236870,2820,2820,2820,2820,200
|
|
20240314,125600,241672870,2825,2825,2825,2825,0
|
|
20240314,125500,241672870,2825,2825,2825,2825,1
|
|
20240314,125400,241670045,2815,2815,2815,2815,0
|
|
20240314,125300,241670045,2815,2815,2815,2815,0
|
|
20240314,125200,241670045,2815,2815,2815,2815,0
|
|
20240314,125100,241670045,2815,2820,2820,2815,5101
|
|
20240314,125000,227308710,2820,2825,2825,2820,5916
|
|
20240314,124900,210619145,2830,2830,2830,2830,151
|
|
20240314,124800,210191815,2830,2830,2830,2830,50
|
|
20240314,124700,210050315,2830,2830,2830,2830,0
|
|
20240314,124600,210050315,2830,2830,2830,2830,2
|
|
20240314,124500,210044655,2830,2830,2830,2830,60
|
|
20240314,124400,209874855,2820,2820,2820,2820,5
|
|
20240314,124300,209860755,2820,2820,2820,2820,202
|
|
20240314,124200,209291115,2820,2820,2820,2820,0
|
|
20240314,124100,209291115,2820,2820,2820,2820,0
|
|
20240314,124000,209291115,2820,2820,2820,2820,0
|
|
20240314,123900,209291115,2820,2820,2820,2820,1
|
|
20240314,123800,209288295,2820,2825,2825,2820,247
|
|
20240314,123700,208591540,2820,2825,2825,2820,1000
|
|
20240314,123600,205771380,2825,2825,2825,2825,1
|
|
20240314,123500,205768555,2830,2830,2830,2830,0
|
|
20240314,123400,205768555,2830,2830,2830,2830,0
|
|
20240314,123300,205768555,2830,2830,2830,2830,39
|
|
20240314,123200,205658185,2825,2825,2825,2825,800
|
|
20240314,123100,203398185,2825,2825,2825,2825,0
|
|
20240314,123000,203398185,2825,2830,2830,2825,354
|
|
20240314,122900,202397965,2825,2825,2825,2825,0
|
|
20240314,122800,202397965,2825,2825,2825,2825,0
|
|
20240314,122700,202397965,2825,2825,2825,2825,21
|
|
20240314,122600,202338640,2825,2825,2825,2825,0
|
|
20240314,122500,202338640,2825,2825,2825,2825,1
|
|
20240314,122400,202335815,2835,2835,2835,2835,7
|
|
20240314,122300,202315970,2825,2825,2825,2825,1
|
|
20240314,122200,202313145,2835,2825,2835,2825,14
|
|
20240314,122100,202273475,2835,2835,2835,2835,1
|
|
20240314,122000,202270640,2825,2825,2825,2825,2
|
|
20240314,121900,202264990,2825,2825,2825,2825,33
|
|
20240314,121800,202171765,2820,2820,2820,2820,0
|
|
20240314,121700,202171765,2820,2820,2820,2820,0
|
|
20240314,121600,202171765,2820,2825,2825,2820,448
|
|
20240314,121500,200906595,2825,2825,2825,2825,0
|
|
20240314,121400,200906595,2825,2825,2825,2825,0
|
|
20240314,121300,200906595,2825,2825,2825,2825,1
|
|
20240314,121200,200903770,2825,2825,2825,2825,755
|
|
20240314,121100,198770895,2825,2830,2830,2825,2158
|
|
20240314,121000,192666555,2835,2835,2835,2835,81
|
|
20240314,120900,192436920,2840,2840,2840,2840,0
|
|
20240314,120800,192436920,2840,2840,2840,2840,0
|
|
20240314,120700,192436920,2840,2840,2840,2840,0
|
|
20240314,120600,192436920,2840,2840,2840,2840,0
|
|
20240314,120500,192436920,2840,2840,2840,2840,70
|
|
20240314,120400,192238120,2840,2840,2840,2840,0
|
|
20240314,120300,192238120,2840,2840,2840,2840,0
|
|
20240314,120200,192238120,2840,2840,2840,2840,5
|
|
20240314,120100,192223920,2830,2830,2830,2830,0
|
|
20240314,120000,192223920,2830,2830,2830,2830,0
|
|
20240314,115900,192223920,2830,2830,2830,2830,0
|
|
20240314,115800,192223920,2830,2830,2830,2830,0
|
|
20240314,115700,192223920,2830,2830,2830,2830,0
|
|
20240314,115600,192223920,2830,2835,2835,2830,634
|
|
20240314,115500,190426695,2840,2835,2840,2835,206
|
|
20240314,115400,189841660,2845,2845,2845,2845,0
|
|
20240314,115300,189841660,2845,2845,2845,2845,0
|
|
20240314,115200,189841660,2845,2845,2845,2845,0
|
|
20240314,115100,189841660,2845,2845,2845,2845,0
|
|
20240314,115000,189841660,2845,2845,2845,2845,0
|
|
20240314,114900,189841660,2845,2845,2845,2845,36
|
|
20240314,114800,189739240,2835,2835,2835,2835,0
|
|
20240314,114700,189739240,2835,2835,2835,2835,0
|
|
20240314,114600,189739240,2835,2835,2835,2835,0
|
|
20240314,114500,189739240,2835,2835,2835,2835,100
|
|
20240314,114400,189455740,2845,2840,2845,2840,450
|
|
20240314,114300,188177420,2845,2845,2845,2845,0
|
|
20240314,114200,188177420,2845,2845,2845,2845,0
|
|
20240314,114100,188177420,2845,2845,2845,2845,0
|
|
20240314,114000,188177420,2845,2845,2845,2845,0
|
|
20240314,113900,188177420,2845,2845,2845,2845,0
|
|
20240314,113800,188177420,2845,2845,2845,2845,0
|
|
20240314,113700,188177420,2845,2845,2845,2845,0
|
|
20240314,113600,188177420,2845,2845,2845,2845,1897
|
|
20240314,113500,182780455,2840,2840,2840,2840,0
|
|
20240314,113400,182780455,2840,2840,2840,2840,992
|
|
20240314,113300,179963175,2840,2830,2840,2830,2
|
|
20240314,113200,179957505,2830,2830,2830,2830,0
|
|
20240314,113100,179957505,2830,2830,2830,2830,0
|
|
20240314,113000,179957505,2830,2830,2830,2830,0
|
|
20240314,112900,179957505,2830,2830,2830,2830,150
|
|
20240314,112800,179533005,2825,2825,2825,2825,0
|
|
20240314,112700,179533005,2825,2825,2825,2825,271
|
|
20240314,112600,178767430,2840,2840,2840,2840,0
|
|
20240314,112500,178767430,2840,2840,2840,2840,5
|
|
20240314,112400,178753230,2840,2840,2840,2840,0
|
|
20240314,112300,178753230,2840,2840,2840,2840,0
|
|
20240314,112200,178753230,2840,2840,2840,2840,3
|
|
20240314,112100,178744710,2830,2830,2830,2830,0
|
|
20240314,112000,178744710,2830,2830,2830,2830,0
|
|
20240314,111900,178744710,2830,2830,2830,2830,4397
|
|
20240314,111800,166301200,2825,2820,2825,2820,1021
|
|
20240314,111700,163419430,2820,2825,2825,2820,22
|
|
20240314,111600,163357285,2830,2830,2830,2830,1
|
|
20240314,111500,163354455,2830,2830,2830,2830,0
|
|
20240314,111400,163354455,2830,2830,2830,2830,0
|
|
20240314,111300,163354455,2830,2830,2830,2830,0
|
|
20240314,111200,163354455,2830,2830,2830,2830,0
|
|
20240314,111100,163354455,2830,2830,2830,2830,0
|
|
20240314,111000,163354455,2830,2830,2830,2830,0
|
|
20240314,110900,163354455,2830,2830,2830,2830,1
|
|
20240314,110800,163351625,2830,2830,2830,2830,0
|
|
20240314,110700,163351625,2830,2830,2830,2830,11
|
|
20240314,110600,163320495,2830,2830,2830,2830,6
|
|
20240314,110500,163303515,2815,2815,2815,2815,0
|
|
20240314,110400,163303515,2815,2815,2815,2815,2674
|
|
20240314,110300,155776205,2830,2830,2830,2830,1
|
|
20240314,110200,155773375,2815,2815,2815,2815,1
|
|
20240314,110100,155770560,2815,2815,2815,2815,50
|
|
20240314,110000,155629810,2815,2815,2815,2815,0
|
|
20240314,105900,155629810,2815,2815,2815,2815,1
|
|
20240314,105800,155626995,2830,2830,2830,2830,0
|
|
20240314,105700,155626995,2830,2830,2830,2815,21
|
|
20240314,105600,155567610,2820,2820,2820,2820,105
|
|
20240314,105500,155271510,2820,2820,2820,2820,0
|
|
20240314,105400,155271510,2820,2825,2825,2820,2016
|
|
20240314,105300,149586350,2825,2825,2825,2825,0
|
|
20240314,105200,149586350,2825,2825,2825,2825,0
|
|
20240314,105100,149586350,2825,2825,2825,2825,793
|
|
20240314,105000,147346125,2825,2825,2825,2825,0
|
|
20240314,104900,147346125,2825,2825,2825,2825,0
|
|
20240314,104800,147346125,2825,2825,2825,2825,0
|
|
20240314,104700,147346125,2825,2825,2825,2825,0
|
|
20240314,104600,147346125,2825,2825,2825,2825,20
|
|
20240314,104500,147289625,2825,2825,2825,2825,515
|
|
20240314,104400,145834750,2825,2830,2830,2825,1033
|
|
20240314,104300,142916475,2825,2825,2825,2825,0
|
|
20240314,104200,142916475,2825,2825,2825,2825,0
|
|
20240314,104100,142916475,2825,2825,2825,2825,1525
|
|
20240314,104000,138608350,2825,2835,2835,2825,4062
|
|
20240314,103900,127121615,2840,2840,2840,2840,0
|
|
20240314,103800,127121615,2840,2840,2840,2840,4
|
|
20240314,103700,127110255,2840,2840,2840,2840,4
|
|
20240314,103600,127098895,2845,2845,2845,2845,0
|
|
20240314,103500,127098895,2845,2845,2845,2845,0
|
|
20240314,103400,127098895,2845,2845,2845,2845,5
|
|
20240314,103300,127084670,2845,2845,2845,2845,100
|
|
20240314,103200,126800170,2845,2830,2845,2830,2
|
|
20240314,103100,126794495,2830,2830,2830,2830,0
|
|
20240314,103000,126794495,2830,2830,2830,2830,0
|
|
20240314,102900,126794495,2830,2830,2830,2830,0
|
|
20240314,102800,126794495,2830,2830,2830,2830,0
|
|
20240314,102700,126794495,2830,2830,2830,2830,87
|
|
20240314,102600,126548285,2830,2830,2830,2830,0
|
|
20240314,102500,126548285,2830,2830,2830,2830,581
|
|
20240314,102400,124904055,2840,2840,2840,2840,0
|
|
20240314,102300,124904055,2840,2840,2840,2840,1000
|
|
20240314,102200,122064055,2845,2845,2845,2845,0
|
|
20240314,102100,122064055,2845,2845,2845,2845,0
|
|
20240314,102000,122064055,2845,2845,2845,2845,0
|
|
20240314,101900,122064055,2845,2845,2845,2845,0
|
|
20240314,101800,122064055,2845,2845,2845,2845,1000
|
|
20240314,101700,119219055,2845,2830,2845,2830,2850
|
|
20240314,101600,111153540,2835,2835,2835,2835,0
|
|
20240314,101500,111153540,2835,2835,2835,2835,0
|
|
20240314,101400,111153540,2835,2835,2835,2835,530
|
|
20240314,101300,109650990,2835,2835,2835,2835,73
|
|
20240314,101200,109444035,2835,2835,2835,2835,110
|
|
20240314,101100,109132185,2835,2845,2845,2835,3253
|
|
20240314,101000,99909465,2845,2845,2845,2845,8
|
|
20240314,100900,99886705,2850,2850,2850,2850,0
|
|
20240314,100800,99886705,2850,2850,2850,2850,0
|
|
20240314,100700,99886705,2850,2850,2850,2850,0
|
|
20240314,100600,99886705,2850,2850,2850,2850,14
|
|
20240314,100500,99846805,2850,2850,2850,2850,1
|
|
20240314,100400,99843955,2835,2850,2850,2835,92
|
|
20240314,100300,99582980,2840,2840,2840,2840,9
|
|
20240314,100200,99557420,2840,2840,2840,2840,11
|
|
20240314,100100,99526180,2845,2850,2850,2845,18
|
|
20240314,100000,99474885,2845,2845,2845,2845,625
|
|
20240314,095900,97696760,2845,2845,2845,2845,50
|
|
20240314,095800,97554510,2845,2845,2845,2845,0
|
|
20240314,095700,97554510,2845,2845,2845,2845,0
|
|
20240314,095600,97554510,2845,2845,2845,2845,400
|
|
20240314,095500,96416510,2850,2845,2850,2845,246
|
|
20240314,095400,95716605,2845,2845,2845,2845,1
|
|
20240314,095300,95713760,2840,2840,2840,2840,0
|
|
20240314,095200,95713760,2840,2845,2845,2840,453
|
|
20240314,095100,94426975,2830,2845,2845,2830,210
|
|
20240314,095000,93832525,2845,2825,2845,2825,1170
|
|
20240314,094900,90527235,2825,2825,2825,2825,300
|
|
20240314,094800,89679735,2830,2830,2830,2830,200
|
|
20240314,094700,89113735,2830,2830,2830,2830,725
|
|
20240314,094600,87061985,2835,2835,2835,2835,0
|
|
20240314,094500,87061985,2835,2835,2835,2830,2294
|
|
20240314,094400,80564380,2835,2835,2835,2835,0
|
|
20240314,094300,80564380,2835,2850,2850,2835,555
|
|
20240314,094200,78990350,2855,2855,2855,2855,20
|
|
20240314,094100,78933250,2855,2855,2855,2855,0
|
|
20240314,094000,78933250,2855,2835,2855,2835,1056
|
|
20240314,093900,75939470,2835,2835,2835,2835,1010
|
|
20240314,093800,73076120,2835,2850,2850,2835,866
|
|
20240314,093700,70614110,2850,2835,2850,2835,294
|
|
20240314,093600,69777620,2850,2830,2850,2830,402
|
|
20240314,093500,68633930,2830,2830,2830,2830,1407
|
|
20240314,093400,64652120,2850,2850,2850,2850,5
|
|
20240314,093300,64637870,2850,2850,2850,2850,0
|
|
20240314,093200,64637870,2850,2850,2850,2850,0
|
|
20240314,093100,64637870,2850,2830,2850,2830,11
|
|
20240314,093000,64606720,2830,2830,2830,2830,0
|
|
20240314,092900,64606720,2830,2830,2830,2830,305
|
|
20240314,092800,63743570,2830,2830,2830,2830,59
|
|
20240314,092700,63576600,2830,2830,2830,2830,291
|
|
20240314,092600,62753070,2830,2835,2835,2830,3606
|
|
20240314,092500,52531950,2850,2850,2850,2835,1698
|
|
20240314,092400,47711515,2845,2850,2850,2845,1128
|
|
20240314,092300,44502265,2850,2855,2855,2850,731
|
|
20240314,092200,42417615,2865,2865,2865,2865,0
|
|
20240314,092100,42417615,2865,2865,2865,2865,0
|
|
20240314,092000,42417615,2865,2865,2865,2865,0
|
|
20240314,091900,42417615,2865,2865,2865,2865,151
|
|
20240314,091800,41985000,2865,2865,2865,2865,1
|
|
20240314,091700,41982135,2865,2865,2865,2865,0
|
|
20240314,091600,41982135,2865,2865,2865,2865,511
|
|
20240314,091500,40518120,2865,2855,2865,2850,497
|
|
20240314,091400,39100650,2855,2855,2855,2855,501
|
|
20240314,091300,37670295,2850,2850,2850,2850,0
|
|
20240314,091200,37670295,2850,2850,2850,2850,60
|
|
20240314,091100,37499295,2850,2850,2850,2850,0
|
|
20240314,091000,37499295,2850,2855,2855,2850,1153
|
|
20240314,090900,34208480,2850,2850,2850,2850,2
|
|
20240314,090800,34202780,2855,2860,2860,2855,4081
|
|
20240314,090700,22545120,2860,2860,2860,2860,153
|
|
20240314,090600,22107540,2860,2860,2860,2860,1585
|
|
20240314,090500,17574440,2860,2860,2860,2860,10
|
|
20240314,090400,17545840,2860,2865,2865,2860,717
|
|
20240314,090300,15494700,2860,2860,2860,2860,803
|
|
20240314,090200,13198120,2855,2850,2860,2850,1848
|
|
20240314,090100,7929750,2850,2850,2850,2850,1400
|
|
20240314,090000,3939750,2865,2850,2865,2850,1365
|